Daré Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.67	0.68	0.61	0.63	0.63	-4.82%	146,523
Nov 4, 2026	0.66	0.69	0.63	0.66	0.66	1.83%	228,388
Nov 3, 2026	0.65	0.66	0.62	0.65	0.65	-0.76%	138,938
Nov 2, 2026	0.74	0.74	0.65	0.66	0.66	-6.38%	206,413
Oct 30, 2026	0.70	0.70	0.67	0.70	0.70	2.66%	654,006
Oct 29, 2026	0.67	0.70	0.66	0.68	0.68	0.22%	46,859
Oct 28, 2026	0.68	0.68	0.66	0.68	0.68	2.56%	46,141
Oct 27, 2026	0.64	0.68	0.64	0.66	0.66	2.98%	52,089
Oct 26, 2026	0.67	0.68	0.64	0.64	0.64	-0.33%	50,547
Oct 23, 2026	0.64	0.67	0.64	0.65	0.65	-0.89%	56,543
Oct 22, 2026	0.69	0.71	0.63	0.65	0.65	-5.28%	327,902
Oct 21, 2026	0.68	0.71	0.67	0.69	0.69	-0.15%	24,806
Oct 20, 2026	0.72	0.73	0.67	0.69	0.69	-2.41%	217,694
Oct 19, 2026	0.73	0.74	0.68	0.71	0.71	-2.57%	251,986
Oct 16, 2026	0.74	0.74	0.71	0.72	0.72	-2.08%	77,209
Oct 15, 2026	0.73	0.75	0.72	0.74	0.74	1.51%	96,946
Oct 14, 2026	0.74	0.74	0.72	0.73	0.73	-2.50%	61,037
Oct 13, 2026	0.79	0.79	0.73	0.75	0.75	-0.32%	116,074
Oct 12, 2026	0.77	0.79	0.74	0.75	0.75	-3.01%	81,975
Oct 9, 2026	0.79	0.79	0.76	0.77	0.77	0.16%	70,037
Oct 8, 2026	0.79	0.80	0.76	0.77	0.77	-2.25%	170,792
Oct 7, 2026	0.81	0.82	0.79	0.79	0.79	-5.17%	113,408
Oct 6, 2026	0.83	0.88	0.83	0.83	0.83	-1.19%	88,574
Oct 5, 2026	0.83	0.87	0.83	0.84	0.84	0.04%	157,173
Oct 2, 2026	0.87	0.88	0.82	0.84	0.84	-0.96%	148,399
Oct 1, 2026	0.86	0.87	0.83	0.85	0.85	-0.27%	135,127
Sep 30, 2026	0.80	0.88	0.77	0.85	0.85	4.70%	278,067
Sep 29, 2026	0.79	0.87	0.74	0.82	0.82	8.67%	644,390
Sep 28, 2026	0.79	0.82	0.70	0.75	0.75	-3.29%	698,466
Sep 25, 2026	0.77	0.79	0.75	0.78	0.78	4.73%	119,244
Sep 24, 2026	0.80	0.85	0.71	0.74	0.74	-8.29%	469,509
Sep 23, 2026	0.85	0.87	0.80	0.81	0.81	-5.01%	100,038
Sep 22, 2026	0.81	0.88	0.81	0.85	0.85	4.94%	245,720
Sep 21, 2026	0.82	0.84	0.80	0.81	0.81	3.28%	279,933
Sep 18, 2026	0.79	0.81	0.77	0.78	0.78	4.88%	229,162
Sep 17, 2026	0.74	0.78	0.74	0.75	0.75	3.07%	153,927
Sep 16, 2026	0.73	0.76	0.72	0.73	0.73	-0.63%	135,502
Sep 15, 2026	0.74	0.77	0.72	0.73	0.73	-0.84%	109,230
Sep 14, 2026	0.71	0.75	0.69	0.74	0.74	4.29%	426,367
Sep 11, 2026	0.72	0.72	0.71	0.71	0.71	0.13%	93,715
Sep 10, 2026	0.70	0.72	0.70	0.71	0.71	-1.60%	103,438
Sep 9, 2026	0.73	0.73	0.69	0.72	0.72	0.50%	175,316
Sep 8, 2026	0.73	0.74	0.70	0.71	0.71	-1.11%	191,705
Sep 4, 2026	0.70	0.76	0.70	0.72	0.72	1.11%	437,483
Sep 3, 2026	0.75	0.78	0.69	0.71	0.71	-3.64%	450,295
Sep 2, 2026	0.78	0.80	0.74	0.74	0.74	-3.92%	249,083
Sep 1, 2026	0.74	0.80	0.73	0.77	0.77	1.21%	462,689
Aug 31, 2026	0.76	0.82	0.73	0.76	0.76	3.54%	640,456
Aug 28, 2026	0.76	0.76	0.72	0.74	0.74	-0.50%	356,184
Aug 27, 2026	0.75	0.78	0.73	0.74	0.74	-1.59%	428,621